Sunrise Resources (SRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sunrise Resources

Date Open High Low Close* Volume
06/08/2012 1.28p 1.30p 1.13p 1.15p 4778847
03/08/2012 1.18p 1.50p 1.01p 1.28p 16807724
02/08/2012 0.75p 1.24p 0.75p 1.18p 21041744
01/08/2012 0.70p 0.77p 0.70p 0.75p 684229
31/07/2012 0.68p 0.73p 0.63p 0.70p 788186
30/07/2012 0.68p 0.69p 0.65p 0.68p 381145
27/07/2012 0.70p 0.70p 0.65p 0.68p 970966
26/07/2012 0.70p 0.72p 0.66p 0.70p 1631240
25/07/2012 0.70p 0.73p 0.66p 0.70p 1247974
24/07/2012 0.70p 0.73p 0.66p 0.70p 0
23/07/2012 0.73p 0.73p 0.66p 0.70p 628267
20/07/2012 0.58p 0.80p 0.58p 0.73p 7979420
19/07/2012 0.58p 0.58p 0.55p 0.58p 787383
18/07/2012 0.58p 0.60p 0.58p 0.58p 289642
17/07/2012 0.60p 0.60p 0.57p 0.58p 583350
16/07/2012 0.60p 0.64p 0.58p 0.60p 239402
13/07/2012 0.60p 0.62p 0.60p 0.60p 583248
12/07/2012 0.63p 0.63p 0.62p 0.63p 250000
11/07/2012 0.63p 0.63p 0.62p 0.63p 50000
10/07/2012 0.63p 0.63p 0.55p 0.63p 0
09/07/2012 0.63p 0.63p 0.55p 0.63p 603980
06/07/2012 0.65p 0.65p 0.56p 0.63p 624308
05/07/2012 0.65p 0.67p 0.56p 0.65p 766347
04/07/2012 0.65p 0.67p 0.56p 0.65p 426234
03/07/2012 0.65p 0.65p 0.65p 0.65p 351711
02/07/2012 0.65p 0.65p 0.60p 0.65p 366382
29/06/2012 0.65p 0.65p 0.60p 0.65p 0
28/06/2012 0.65p 0.65p 0.60p 0.63p 281644
27/06/2012 0.65p 0.65p 0.61p 0.65p 60442
26/06/2012 0.65p 0.65p 0.61p 0.65p 119690
25/06/2012 0.68p 0.68p 0.61p 0.65p 388918
22/06/2012 0.68p 0.68p 0.65p 0.68p 940548
21/06/2012 0.68p 0.69p 0.66p 0.68p 21065
20/06/2012 0.68p 0.68p 0.67p 0.68p 770470
19/06/2012 0.63p 0.69p 0.63p 0.68p 1411761
18/06/2012 0.63p 0.63p 0.60p 0.63p 0
15/06/2012 0.63p 0.63p 0.60p 0.63p 353171
14/06/2012 0.63p 0.63p 0.63p 0.63p 7577
13/06/2012 0.70p 0.70p 0.57p 0.63p 1140999
12/06/2012 0.63p 0.70p 0.62p 0.67p 819876
11/06/2012 0.70p 0.70p 0.60p 0.63p 1081866
08/06/2012 0.70p 0.70p 0.65p 0.70p 326885
07/06/2012 0.73p 0.73p 0.61p 0.70p 136421
06/06/2012 0.73p 0.73p 0.65p 0.70p 256028
01/06/2012 0.70p 0.70p 0.65p 0.70p 379149
31/05/2012 0.70p 0.72p 0.65p 0.70p 957189
30/05/2012 0.73p 0.77p 0.67p 0.70p 1383088
29/05/2012 0.75p 0.75p 0.70p 0.70p 870415
28/05/2012 0.73p 0.75p 0.70p 0.75p 0
25/05/2012 0.75p 0.75p 0.70p 0.75p 77212
24/05/2012 0.78p 0.78p 0.70p 0.73p 697148
23/05/2012 0.78p 0.78p 0.77p 0.78p 191299
22/05/2012 0.73p 0.80p 0.71p 0.78p 1987649
21/05/2012 0.73p 0.74p 0.70p 0.73p 553888
18/05/2012 0.73p 0.75p 0.70p 0.73p 553453
17/05/2012 0.78p 0.78p 0.70p 0.73p 335809
16/05/2012 0.78p 0.80p 0.75p 0.78p 516354
15/05/2012 0.78p 0.80p 0.76p 0.78p 543775
14/05/2012 0.78p 0.80p 0.75p 0.78p 1947180
11/05/2012 0.80p 0.82p 0.76p 0.78p 514555
10/05/2012 0.83p 0.83p 0.80p 0.80p 607216
09/05/2012 0.85p 0.85p 0.80p 0.83p 379365
08/05/2012 0.85p 0.85p 0.78p 0.85p 552766
04/05/2012 0.83p 0.88p 0.80p 0.85p 789480
03/05/2012 0.90p 0.90p 0.80p 0.83p 859801
02/05/2012 0.90p 0.92p 0.85p 0.90p 814545
01/05/2012 0.88p 0.99p 0.86p 0.90p 5829202
30/04/2012 0.95p 0.96p 0.85p 0.88p 1706546
27/04/2012 0.95p 1.00p 0.92p 0.95p 1493667
26/04/2012 1.15p 1.18p 0.91p 0.95p 8611948
25/04/2012 1.15p 1.18p 1.10p 1.13p 1098259
24/04/2012 1.08p 1.15p 1.08p 1.15p 154923
23/04/2012 1.15p 1.18p 1.00p 1.08p 1296528
20/04/2012 1.18p 1.19p 1.00p 1.13p 5416245
19/04/2012 1.18p 1.18p 1.05p 1.18p 715697
18/04/2012 1.23p 1.25p 1.03p 1.18p 3106168
17/04/2012 1.20p 1.24p 1.20p 1.23p 776797
16/04/2012 1.20p 1.22p 1.15p 1.20p 488849
13/04/2012 1.18p 1.21p 1.15p 1.20p 1049396
12/04/2012 1.18p 1.20p 1.15p 1.18p 666507
11/04/2012 1.23p 1.23p 1.10p 1.18p 2227209
10/04/2012 1.25p 1.25p 1.15p 1.23p 662775
05/04/2012 1.25p 1.26p 1.21p 1.25p 342264
04/04/2012 1.25p 1.25p 1.17p 1.25p 861156
03/04/2012 1.30p 1.31p 1.15p 1.25p 1369544
02/04/2012 1.33p 1.33p 1.21p 1.30p 1226771
30/03/2012 1.35p 1.36p 1.25p 1.33p 990694
29/03/2012 1.35p 1.35p 1.30p 1.35p 765807
28/03/2012 1.43p 1.43p 1.30p 1.35p 1472702
27/03/2012 1.45p 1.46p 1.35p 1.43p 1154641
26/03/2012 1.48p 1.54p 1.35p 1.45p 1464057
23/03/2012 1.40p 1.55p 1.32p 1.50p 4187533
22/03/2012 1.40p 1.50p 1.32p 1.40p 746644
21/03/2012 1.30p 1.50p 1.27p 1.40p 3214463
20/03/2012 1.33p 1.34p 1.27p 1.30p 569914
19/03/2012 1.40p 1.40p 1.30p 1.33p 1954352
16/03/2012 1.35p 1.43p 1.25p 1.40p 2098855
15/03/2012 1.35p 1.37p 1.30p 1.35p 781690
14/03/2012 1.35p 1.36p 1.27p 1.35p 983708
13/03/2012 1.45p 1.45p 1.29p 1.35p 1582575
12/03/2012 1.50p 1.54p 1.36p 1.45p 1782801
09/03/2012 1.45p 1.54p 1.45p 1.50p 645282
08/03/2012 1.40p 1.50p 1.35p 1.45p 2178603
07/03/2012 1.38p 1.40p 1.35p 1.40p 2338189
06/03/2012 1.55p 1.55p 1.31p 1.38p 4582630
05/03/2012 1.40p 1.59p 1.38p 1.55p 4232961
02/03/2012 1.43p 1.45p 1.36p 1.40p 1772863
01/03/2012 1.48p 1.59p 1.36p 1.43p 3582951
29/02/2012 1.53p 1.55p 1.41p 1.48p 4043346
28/02/2012 1.78p 1.85p 1.45p 1.53p 15501450
27/02/2012 1.73p 2.09p 1.62p 1.78p 34269292
24/02/2012 1.25p 1.85p 1.25p 1.73p 44727964
23/02/2012 1.23p 1.37p 1.20p 1.25p 7335884
22/02/2012 1.18p 1.34p 1.18p 1.23p 4143429
21/02/2012 1.18p 1.25p 1.16p 1.18p 662875
20/02/2012 1.30p 1.34p 1.15p 1.18p 5317795
17/02/2012 1.25p 1.39p 1.20p 1.30p 6824406
16/02/2012 1.38p 1.45p 1.11p 1.25p 18583224
15/02/2012 1.38p 1.38p 1.16p 1.30p 1698402
14/02/2012 1.45p 1.45p 1.30p 1.38p 423328
13/02/2012 1.45p 1.45p 1.35p 1.45p 492414
10/02/2012 1.43p 1.45p 1.35p 1.45p 536011
09/02/2012 1.55p 1.55p 1.21p 1.43p 2601733
08/02/2012 1.63p 1.65p 1.50p 1.55p 1880884
07/02/2012 1.63p 1.64p 1.55p 1.63p 1256670
06/02/2012 1.90p 2.00p 1.60p 1.63p 3034329
03/02/2012 1.58p 1.90p 1.58p 1.85p 2287235
02/02/2012 1.65p 1.65p 1.55p 1.58p 559454
01/02/2012 1.65p 1.65p 1.55p 1.60p 2676020
31/01/2012 1.85p 1.85p 1.58p 1.68p 4047400
30/01/2012 1.93p 1.93p 1.82p 1.85p 860725
27/01/2012 1.95p 1.97p 1.81p 1.93p 1428623
26/01/2012 2.03p 2.13p 1.92p 1.95p 2028467
25/01/2012 1.98p 2.19p 1.96p 2.03p 4266816
24/01/2012 2.03p 2.55p 1.90p 1.98p 15510814
23/01/2012 1.35p 2.15p 1.35p 2.03p 11645832
20/01/2012 1.03p 1.40p 1.02p 1.35p 7346754
19/01/2012 1.03p 1.10p 0.95p 1.03p 1909003
18/01/2012 1.05p 1.05p 0.96p 1.03p 620122
17/01/2012 1.05p 1.08p 1.00p 1.05p 280450
16/01/2012 0.98p 1.08p 0.96p 1.05p 789067
13/01/2012 0.98p 1.00p 0.96p 0.98p 261533
12/01/2012 0.95p 1.09p 0.83p 0.95p 2135743
11/01/2012 0.98p 1.00p 0.96p 0.98p 530888
10/01/2012 1.00p 1.00p 0.95p 0.98p 397093
09/01/2012 0.98p 1.00p 0.96p 1.00p 316932
06/01/2012 1.00p 1.00p 0.96p 0.98p 540264
05/01/2012 0.93p 1.00p 0.93p 1.00p 286468
04/01/2012 0.93p 0.95p 0.91p 0.93p 239360
03/01/2012 0.93p 0.95p 0.91p 0.93p 73878
30/12/2011 0.90p 0.95p 0.90p 0.93p 225762
29/12/2011 0.93p 0.93p 0.88p 0.90p 1457678
28/12/2011 0.95p 0.95p 0.85p 0.93p 1050090
23/12/2011 0.95p 0.98p 0.90p 0.95p 0
22/12/2011 0.98p 0.98p 0.90p 0.95p 1516564
21/12/2011 1.00p 1.00p 0.95p 0.98p 403424
20/12/2011 1.00p 1.00p 0.95p 1.00p 370711
19/12/2011 1.03p 1.03p 0.95p 1.00p 340607
16/12/2011 1.05p 1.05p 1.00p 1.03p 55000
15/12/2011 1.10p 1.10p 1.00p 1.05p 498326
14/12/2011 1.10p 1.15p 1.00p 1.10p 1581922
13/12/2011 1.05p 1.10p 0.96p 1.10p 428679
12/12/2011 1.03p 1.05p 0.95p 1.05p 268252
09/12/2011 1.03p 1.07p 0.96p 1.03p 225280
08/12/2011 1.03p 1.07p 0.94p 1.03p 964543
07/12/2011 1.03p 1.07p 1.03p 1.03p 54911
06/12/2011 1.03p 1.07p 1.03p 1.03p 29850
05/12/2011 1.03p 1.08p 0.96p 1.03p 0
02/12/2011 1.03p 1.08p 0.96p 1.03p 99756
01/12/2011 0.98p 1.05p 0.96p 1.03p 614755
30/11/2011 0.98p 1.00p 0.97p 0.98p 354079
29/11/2011 1.05p 1.05p 0.96p 0.98p 454183
28/11/2011 1.05p 1.05p 1.00p 1.05p 210820
25/11/2011 1.05p 1.05p 1.01p 1.05p 39419
24/11/2011 1.15p 1.15p 1.01p 1.05p 412072
23/11/2011 1.15p 1.15p 1.14p 1.15p 288158
22/11/2011 1.15p 1.15p 1.10p 1.15p 54397
21/11/2011 1.15p 1.15p 1.10p 1.15p 102217
18/11/2011 1.18p 1.20p 1.11p 1.15p 452422
17/11/2011 1.23p 1.23p 1.11p 1.18p 648086
16/11/2011 1.23p 1.23p 1.15p 1.23p 131578
15/11/2011 1.25p 1.25p 1.20p 1.23p 167029
14/11/2011 1.25p 1.27p 1.20p 1.25p 0
11/11/2011 1.25p 1.27p 1.20p 1.25p 140952
10/11/2011 1.25p 1.25p 1.20p 1.25p 48580
09/11/2011 1.25p 1.26p 1.14p 1.25p 1013436
08/11/2011 1.13p 1.29p 0.95p 1.25p 2294317
07/11/2011 1.10p 1.13p 1.00p 1.13p 495891
04/11/2011 1.10p 1.15p 1.02p 1.10p 52259
03/11/2011 1.18p 1.18p 1.00p 1.10p 575119
02/11/2011 1.18p 1.18p 1.01p 1.18p 345000
01/11/2011 1.20p 1.23p 1.00p 1.18p 0
31/10/2011 1.23p 1.23p 1.00p 1.20p 309469
28/10/2011 1.15p 1.23p 1.08p 1.23p 756816
27/10/2011 1.18p 1.18p 1.11p 1.15p 610241
26/10/2011 1.18p 1.18p 1.14p 1.18p 23687
25/10/2011 1.15p 1.18p 1.15p 1.18p 120931
24/10/2011 1.18p 1.25p 1.09p 1.15p 595678
21/10/2011 1.25p 1.25p 1.15p 1.18p 326155
20/10/2011 1.28p 1.28p 1.20p 1.25p 133200

*Close Price adjusted for both dividends and splits